EDP - Energias de Portugal, S.A. ( EDP.LS) - Price History
Monthly price history for EDP.LS (EDP - Energias de Portugal, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €4.47 | €4.47 |
| May 2026 | €4.37 | €4.37 |
| April 2026 | €4.64 | €4.64 |
| March 2026 | €4.52 | €4.52 |
| February 2026 | €4.52 | €4.52 |
| January 2026 | €4.32 | €4.32 |
| December 2025 | €3.92 | €3.92 |
| November 2025 | €3.85 | €3.85 |
| October 2025 | €4.31 | €4.31 |
| September 2025 | €4.04 | €4.04 |
| August 2025 | €3.79 | €3.79 |
| July 2025 | €3.79 | €3.79 |
| June 2025 | €3.68 | €3.68 |
| May 2025 | €3.51 | €3.51 |
| April 2025 | €3.26 | €3.48 |
| March 2025 | €2.92 | €3.11 |
| February 2025 | €2.92 | €3.11 |
| January 2025 | €2.85 | €3.04 |
| December 2024 | €2.90 | €3.09 |
| November 2024 | €3.21 | €3.42 |
| October 2024 | €3.39 | €3.61 |
| September 2024 | €3.85 | €4.10 |
| August 2024 | €3.56 | €3.80 |
| July 2024 | €3.56 | €3.80 |
| June 2024 | €3.28 | €3.50 |
| May 2024 | €3.50 | €3.73 |
| April 2024 | €3.13 | €3.53 |
| March 2024 | €3.21 | €3.61 |
| February 2024 | €3.27 | €3.68 |
| January 2024 | €3.68 | €4.14 |
| December 2023 | €4.04 | €4.56 |
| November 2023 | €3.90 | €4.39 |
| October 2023 | €3.53 | €3.97 |
| September 2023 | €3.50 | €3.94 |
| August 2023 | €3.74 | €4.21 |
| July 2023 | €3.78 | €4.25 |
| June 2023 | €3.98 | €4.48 |
| May 2023 | €4.05 | €4.56 |
| April 2023 | €4.44 | €5 |
| March 2023 | €4.29 | €5.02 |
| February 2023 | €4.09 | €4.78 |
| January 2023 | €3.90 | €4.56 |
| December 2022 | €3.98 | €4.66 |
| November 2022 | €3.87 | €4.52 |
| October 2022 | €3.79 | €4.42 |
| September 2022 | €3.80 | €4.44 |
| August 2022 | €4.07 | €4.76 |
| July 2022 | €4.23 | €4.94 |
| June 2022 | €3.81 | €4.45 |
| May 2022 | €4 | €4.67 |
| April 2022 | €3.80 | €4.44 |
| March 2022 | €3.66 | €4.46 |
| February 2022 | €3.58 | €4.36 |
| January 2022 | €3.73 | €4.54 |
| December 2021 | €3.97 | €4.83 |
| November 2021 | €3.97 | €4.83 |
| October 2021 | €4.01 | €4.88 |
| September 2021 | €3.72 | €4.54 |
| August 2021 | €3.82 | €4.65 |
| July 2021 | €3.59 | €4.38 |
| June 2021 | €3.67 | €4.47 |
| May 2021 | €3.86 | €4.70 |
| April 2021 | €3.79 | €4.62 |
| March 2021 | €3.84 | €4.87 |
| February 2021 | €3.75 | €4.75 |
| January 2021 | €4.08 | €5.17 |
| December 2020 | €4.07 | €5.16 |
| November 2020 | €3.53 | €4.47 |
| October 2020 | €3.34 | €4.23 |
| September 2020 | €3.31 | €4.20 |
| August 2020 | €3.35 | €4.24 |
| July 2020 | €3.38 | €4.28 |
| June 2020 | €3.28 | €4.25 |
| May 2020 | €3.26 | €4.22 |
| April 2020 | €2.83 | €3.85 |
| March 2020 | €2.69 | €3.66 |
| February 2020 | €3.10 | €4.22 |
| January 2020 | €3.33 | €4.52 |
| December 2019 | €2.84 | €3.86 |
| November 2019 | €2.70 | €3.67 |
| October 2019 | €2.72 | €3.69 |
| September 2019 | €2.62 | €3.56 |
| August 2019 | €2.53 | €3.44 |
| July 2019 | €2.44 | €3.32 |
| June 2019 | €2.46 | €3.34 |
| May 2019 | €2.40 | €3.26 |
| April 2019 | €2.34 | €3.38 |
| March 2019 | €2.43 | €3.50 |
| February 2019 | €2.24 | €3.22 |
| January 2019 | €2.21 | €3.19 |
| December 2018 | €2.11 | €3.05 |
| November 2018 | €2.14 | €3.09 |
| October 2018 | €2.15 | €3.10 |
| September 2018 | €2.20 | €3.18 |
| August 2018 | €2.33 | €3.36 |
| July 2018 | €2.42 | €3.49 |
| June 2018 | €2.36 | €3.40 |
| May 2018 | €2.32 | €3.35 |
| April 2018 | €2.13 | €3.08 |
| March 2018 | €2.01 | €3.09 |
| February 2018 | €1.79 | €2.75 |
| January 2018 | €1.84 | €2.83 |
| December 2017 | €1.88 | €2.88 |
| November 2017 | €1.92 | €2.94 |
| October 2017 | €2 | €3.06 |
| September 2017 | €2.08 | €3.18 |
| August 2017 | €2.10 | €3.22 |
| July 2017 | €1.96 | €3 |
| June 2017 | €1.87 | €2.86 |
| May 2017 | €2.13 | €3.27 |
| April 2017 | €1.86 | €3.03 |
| March 2017 | €1.95 | €3.18 |
| February 2017 | €1.79 | €2.92 |
| January 2017 | €1.65 | €2.69 |
| December 2016 | €1.78 | €2.89 |
| November 2016 | €1.68 | €2.73 |
| October 2016 | €1.85 | €3.01 |
| September 2016 | €1.84 | €2.99 |
| August 2016 | €1.85 | €3 |
| July 2016 | €1.88 | €3.07 |
| June 2016 | €1.69 | €2.75 |
| May 2016 | €1.84 | €3 |
| April 2016 | €1.80 | €3.10 |
| March 2016 | €1.81 | €3.13 |
| February 2016 | €1.65 | €2.86 |
| January 2016 | €1.86 | €3.22 |
| December 2015 | €1.92 | €3.32 |
| November 2015 | €1.82 | €3.16 |
| October 2015 | €1.95 | €3.37 |
| September 2015 | €1.89 | €3.27 |
| August 2015 | €1.81 | €3.13 |
| July 2015 | €1.95 | €3.37 |
| June 2015 | €1.97 | €3.40 |
| May 2015 | €2.06 | €3.56 |
| April 2015 | €1.96 | €3.57 |
| March 2015 | €1.91 | €3.48 |
| February 2015 | €1.94 | €3.53 |
| January 2015 | €1.85 | €3.38 |
| December 2014 | €1.77 | €3.22 |
| November 2014 | €1.81 | €3.30 |
| October 2014 | €1.88 | €3.43 |
| September 2014 | €1.90 | €3.46 |
| August 2014 | €2.02 | €3.68 |
| July 2014 | €1.92 | €3.50 |
| June 2014 | €2.01 | €3.66 |
| May 2014 | €1.90 | €3.47 |
| April 2014 | €1.82 | €3.50 |
| March 2014 | €1.75 | €3.37 |
| February 2014 | €1.63 | €3.14 |
| January 2014 | €1.45 | €2.79 |
| December 2013 | €1.39 | €2.67 |
| November 2013 | €1.45 | €2.78 |
| October 2013 | €1.41 | €2.71 |
| September 2013 | €1.40 | €2.70 |
| August 2013 | €1.39 | €2.67 |
| July 2013 | €1.39 | €2.67 |
| June 2013 | €1.29 | €2.48 |
| May 2013 | €1.29 | €2.48 |
| April 2013 | €1.26 | €2.61 |
| March 2013 | €1.16 | €2.40 |
| February 2013 | €1.11 | €2.30 |
| January 2013 | €1.15 | €2.38 |
| December 2012 | €1.11 | €2.29 |
| November 2012 | €0.94 | €1.95 |
| October 2012 | €1.01 | €2.10 |
| September 2012 | €1.04 | €2.14 |
| August 2012 | €0.94 | €1.94 |
| July 2012 | €0.90 | €1.85 |
| June 2012 | €0.90 | €1.86 |
| May 2012 | €0.81 | €1.68 |
| April 2012 | €0.96 | €2.16 |
| March 2012 | €0.97 | €2.18 |
| February 2012 | €0.97 | €2.19 |
| January 2012 | €0.99 | €2.23 |
| December 2011 | €1.06 | €2.39 |
| November 2011 | €1.06 | €2.38 |
| October 2011 | €1.02 | €2.28 |
| September 2011 | €1.03 | €2.32 |
| August 2011 | €1.02 | €2.29 |
| July 2011 | €1.08 | €2.42 |
| June 2011 | €1.09 | €2.45 |
| May 2011 | €1.15 | €2.58 |
| April 2011 | €1.15 | €2.76 |
| March 2011 | €1.14 | €2.75 |
| February 2011 | €1.14 | €2.75 |
| January 2011 | €1.17 | €2.81 |
| December 2010 | €1.04 | €2.49 |
| November 2010 | €1.03 | €2.46 |
| October 2010 | €1.15 | €2.75 |
| September 2010 | €1.05 | €2.51 |
| August 2010 | €1 | €2.40 |
| July 2010 | €1.05 | €2.52 |
| June 2010 | €1.02 | €2.44 |
| May 2010 | €1.05 | €2.52 |
| April 2010 | €1.05 | €2.69 |
| March 2010 | €1.15 | €2.94 |
| February 2010 | €1.06 | €2.70 |
| January 2010 | €1.12 | €2.87 |
| December 2009 | €1.22 | €3.11 |
| November 2009 | €1.20 | €3.05 |
| October 2009 | €1.18 | €3.01 |
| September 2009 | €1.23 | €3.13 |
| August 2009 | €1.18 | €3.02 |
| July 2009 | €1.09 | €2.78 |
| June 2009 | €1.09 | €2.79 |
| May 2009 | €1.11 | €2.84 |
| April 2009 | €1.03 | €2.76 |
| March 2009 | €0.98 | €2.61 |
| February 2009 | €0.94 | €2.51 |
| January 2009 | €1.04 | €2.78 |
| December 2008 | €1.01 | €2.70 |
| November 2008 | €0.99 | €2.66 |
| October 2008 | €1 | €2.69 |
| September 2008 | €1.10 | €2.94 |
| August 2008 | €1.30 | €3.47 |
| July 2008 | €1.31 | €3.52 |
| June 2008 | €1.24 | €3.32 |
| May 2008 | €1.51 | €4.05 |
| April 2008 | €1.47 | €4.06 |
| March 2008 | €1.39 | €3.84 |
| February 2008 | €1.40 | €3.88 |
| January 2008 | €1.54 | €4.26 |
| December 2007 | €1.62 | €4.47 |
| November 2007 | €1.67 | €4.61 |
| October 2007 | €1.61 | €4.44 |
| September 2007 | €1.48 | €4.10 |
| August 2007 | €1.46 | €4.03 |
| July 2007 | €1.51 | €4.17 |
| June 2007 | €1.48 | €4.09 |
| May 2007 | €1.53 | €4.23 |
| April 2007 | €1.45 | €4.01 |
| March 2007 | €1.42 | €4.02 |
| February 2007 | €1.46 | €4.14 |
| January 2007 | €1.35 | €3.83 |
| December 2006 | €1.35 | €3.84 |
| November 2006 | €1.26 | €3.58 |
| October 2006 | €1.24 | €3.52 |
| September 2006 | €1.20 | €3.42 |
| August 2006 | €1.10 | €3.14 |
| July 2006 | €1.09 | €3.10 |
| June 2006 | €1.08 | €3.07 |
| May 2006 | €1.01 | €2.88 |
| April 2006 | €1.10 | €3.12 |
| March 2006 | €1.11 | €3.24 |
| February 2006 | €1 | €2.93 |
| January 2006 | €0.92 | €2.71 |
| December 2005 | €0.89 | €2.60 |
| November 2005 | €0.85 | €2.50 |
| October 2005 | €0.80 | €2.36 |
| September 2005 | €0.79 | €2.32 |
| August 2005 | €0.78 | €2.28 |
| July 2005 | €0.75 | €2.20 |
| June 2005 | €0.71 | €2.08 |
| May 2005 | €0.70 | €2.06 |
| April 2005 | €0.72 | €2.10 |
| March 2005 | €0.70 | €2.15 |
| February 2005 | €0.72 | €2.21 |
| January 2005 | €0.74 | €2.26 |
| December 2004 | €0.73 | €2.23 |
| November 2004 | €0.73 | €2.23 |
| October 2004 | €0.73 | €2.32 |
| September 2004 | €0.74 | €2.35 |
| August 2004 | €0.72 | €2.28 |
| July 2004 | €0.70 | €2.22 |
| June 2004 | €0.72 | €2.30 |
| May 2004 | €0.70 | €2.22 |
| April 2004 | €0.72 | €2.28 |
| March 2004 | €0.70 | €2.30 |
| February 2004 | €0.69 | €2.28 |
| January 2004 | €0.65 | €2.14 |
| December 2003 | €0.63 | €2.09 |
| November 2003 | €0.63 | €2.08 |
| October 2003 | €0.59 | €1.95 |
| September 2003 | €0.60 | €1.97 |
| August 2003 | €0.60 | €1.98 |
| July 2003 | €0.60 | €1.97 |
| June 2003 | €0.56 | €1.86 |
| May 2003 | €0.52 | €1.81 |
| April 2003 | €0.47 | €1.62 |
| March 2003 | €0.45 | €1.57 |
| February 2003 | €0.41 | €1.42 |
| January 2003 | €0.43 | €1.51 |
| December 2002 | €0.46 | €1.59 |
| November 2002 | €0.49 | €1.69 |
| October 2002 | €0.44 | €1.54 |
| September 2002 | €0.43 | €1.51 |
| August 2002 | €0.48 | €1.67 |
| July 2002 | €0.52 | €1.79 |
| June 2002 | €0.56 | €1.96 |
| May 2002 | €0.62 | €2.27 |
| April 2002 | €0.63 | €2.29 |
| March 2002 | €0.65 | €2.39 |
| February 2002 | €0.61 | €2.23 |
| January 2002 | €0.64 | €2.35 |
| December 2001 | €0.67 | €2.44 |
| November 2001 | €0.70 | €2.56 |
| October 2001 | €0.73 | €2.67 |
| September 2001 | €0.78 | €2.84 |
| August 2001 | €0.78 | €2.85 |
| July 2001 | €0.82 | €3.02 |
| June 2001 | €0.77 | €2.82 |
| May 2001 | €0.80 | €2.91 |
| April 2001 | €0.80 | €3.06 |
| March 2001 | €0.78 | €3 |
| February 2001 | €0.84 | €3.23 |
| January 2001 | €0.89 | €3.41 |
| December 2000 | €0.92 | €3.52 |
| November 2000 | €0.89 | €3.42 |
| October 2000 | €0.83 | €3.20 |
| September 2000 | €0.93 | €3.58 |
| August 2000 | €0.95 | €3.65 |
| July 2000 | €0.95 | €3.64 |
| June 2000 | €0.99 | €19.02 |
| May 2000 | €0.97 | €18.65 |
| April 2000 | €0.98 | €19.50 |
| March 2000 | €0.98 | €19.55 |
| February 2000 | €1.04 | €20.73 |
| January 2000 | €0.80 | €16.01 |
| December 1999 | €0.87 | €17.33 |
| November 1999 | €0.78 | €15.54 |
| October 1999 | €0.74 | €14.78 |
| September 1999 | €0.74 | €14.82 |
| August 1999 | €0.80 | €16 |
| July 1999 | €0.84 | €16.64 |
| June 1999 | €0.88 | €17.46 |
| May 1999 | €0.89 | €17.75 |
| April 1999 | €0.86 | €17.80 |
| March 1999 | €0.88 | €18.28 |
| February 1999 | €0.95 | €19.64 |
| January 1999 | €1.04 | €21.50 |
| December 1998 | €0.90 | €18.75 |
| November 1998 | €0.93 | €19.22 |
| October 1998 | €1.03 | €21.30 |
| September 1998 | €0.95 | €19.67 |
| August 1998 | €1.01 | €21 |
| July 1998 | €1.03 | €21.35 |
| June 1998 | €1.03 | €21.42 |
| May 1998 | €1.16 | €23.94 |
| April 1998 | €1.12 | €23.94 |
| March 1998 | €1.03 | €21.92 |
| February 1998 | €0.92 | €19.65 |
| January 1998 | €0.91 | €19.31 |
| December 1997 | €0.82 | €17.38 |
| November 1997 | €0.76 | €16.25 |
| October 1997 | €0.72 | €15.41 |
| September 1997 | €0.72 | €15.41 |
| August 1997 | €0.67 | €14.25 |
| July 1997 | €0.74 | €15.72 |
| June 1997 | €0.76 | €16.11 |
EDP.LS
Price: €4.47
52 week price:
Dividend Yield: 4.46%
5-year range yield:
Forward Dividend Yield: 3.30%
Payout Ratio: 65.00%
Payout Ratio Range:
Dividend Per Share: 0.15 EUR
Earnings Per Share: 0.16 EUR
P/E Ratio: 27.48
Exchange: LIS
Sector: Utilities
Industry: Utilities - Diversified
Country: Portugal
Volume: 689290
Market Capitalization: 18.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: 1.73%
DGR5: 1.04%
DGR10: 5.45%
DGR20: 6.69%